Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.067,27 +949,82 (+1,39%)
Cullen/Frost Bankers, Inc. (CFR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018C00070000 | 2024-05-06 9:53AM EDT | 70.00 | 36.95 | 30.00 | 34.50 | 0.00 | - | 1 | 5 | 56.10% |
| CFR241018C00075000 | 2024-04-29 11:30AM EDT | 75.00 | 32.80 | 27.30 | 29.70 | 0.00 | - | - | 2 | 49.96% |
| CFR241018C00080000 | 2024-05-06 11:09AM EDT | 80.00 | 27.92 | 22.30 | 25.00 | 0.00 | - | 2 | 4 | 44.50% |
| CFR241018C00085000 | 2024-02-21 1:44PM EDT | 85.00 | 24.95 | 24.50 | 26.50 | 0.00 | - | - | 2 | 65.22% |
| CFR241018C00090000 | 2024-04-30 3:37PM EDT | 90.00 | 17.70 | 14.60 | 15.20 | 0.00 | - | 2 | 3 | 30.85% |
| CFR241018C00095000 | 2024-04-26 12:09PM EDT | 95.00 | 18.00 | 10.90 | 11.90 | 0.00 | - | 1 | 1 | 30.88% |
| CFR241018C00100000 | 2024-05-07 10:40AM EDT | 100.00 | 11.90 | 7.80 | 8.90 | 0.00 | - | 1 | 6 | 30.07% |
| CFR241018C00105000 | 2024-05-21 3:59PM EDT | 105.00 | 7.30 | 5.30 | 5.90 | 0.00 | - | 10 | 15 | 27.33% |
| CFR241018C00110000 | 2024-05-17 1:45PM EDT | 110.00 | 5.44 | 3.40 | 3.90 | 0.00 | - | 50 | 230 | 26.42% |
| CFR241018C00115000 | 2024-05-21 12:05PM EDT | 115.00 | 3.20 | 2.15 | 2.50 | 0.00 | - | 1 | 42 | 25.93% |
| CFR241018C00120000 | 2024-05-24 10:09AM EDT | 120.00 | 1.40 | 1.25 | 1.60 | -1.02 | -42.15% | 6 | 32 | 25.89% |
| CFR241018C00125000 | 2024-05-15 1:51PM EDT | 125.00 | 1.55 | 0.70 | 1.00 | 0.00 | - | 124 | 134 | 25.89% |
| CFR241018C00130000 | 2024-05-10 2:59PM EDT | 130.00 | 1.05 | 0.35 | 0.65 | 0.00 | - | 286 | 285 | 26.28% |
| CFR241018C00135000 | 2024-05-08 1:28PM EDT | 135.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 206 | 205 | 32.91% |
| CFR241018C00140000 | 2024-05-07 10:36AM EDT | 140.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 431 | 408 | 33.14% |
| CFR241018C00145000 | 2024-04-25 2:27PM EDT | 145.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 41.66% |
| CFR241018C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 44.45% |
| CFR241018C00155000 | 2024-04-25 2:26PM EDT | 155.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 47.10% |
| CFR241018C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 57.93% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018P00055000 | 2024-03-08 2:24PM EDT | 55.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.59% |
| CFR241018P00065000 | 2024-04-15 2:19PM EDT | 65.00 | 0.45 | 0.10 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| CFR241018P00070000 | 2024-05-02 1:29PM EDT | 70.00 | 0.60 | 0.15 | 1.75 | 0.00 | - | 50 | 53 | 52.30% |
| CFR241018P00085000 | 2024-05-14 1:06PM EDT | 85.00 | 1.20 | 1.45 | 1.90 | 0.00 | - | 1 | 123 | 32.31% |
| CFR241018P00090000 | 2024-05-16 11:59AM EDT | 90.00 | 1.95 | 2.25 | 2.60 | 0.00 | - | 1 | 31 | 29.36% |
| CFR241018P00095000 | 2024-05-24 3:52PM EDT | 95.00 | 3.70 | 3.50 | 4.20 | +0.40 | +12.12% | 4 | 16 | 29.20% |
| CFR241018P00100000 | 2024-05-17 11:35AM EDT | 100.00 | 4.48 | 4.20 | 5.80 | 0.00 | - | 2 | 10 | 26.96% |
| CFR241018P00105000 | 2024-05-16 1:46PM EDT | 105.00 | 6.50 | 7.80 | 8.40 | 0.00 | - | 1 | 9 | 26.61% |
| CFR241018P00110000 | 2024-05-01 2:32PM EDT | 110.00 | 10.20 | 10.40 | 11.40 | 0.00 | - | 1 | 11 | 25.66% |
| CFR241018P00115000 | 2024-05-03 3:11PM EDT | 115.00 | 12.30 | 13.60 | 15.10 | 0.00 | - | 2 | 2 | 25.53% |
| CFR241018P00120000 | 2024-04-19 11:35AM EDT | 120.00 | 14.10 | 16.00 | 18.00 | 0.00 | - | 8 | 8 | 16.41% |
| CFR241018P00125000 | 2024-04-25 10:01AM EDT | 125.00 | 15.40 | 22.00 | 25.70 | 0.00 | - | - | 0 | 37.61% |
© 2024 Yahoo. Todos os direitos reservados.